致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 3.33 | 3.42 | 0.09 | 2.70% | 3.31 | 3.66 | 438574 | 15221.94 | 10.15% |
| 2024-05-09 | 3.30 | 3.33 | 0.01 | 0.30% | 3.29 | 3.37 | 131419 | 4387.58 | 3.04% |
| 2024-05-08 | 3.38 | 3.32 | -0.04 | -1.19% | 3.30 | 3.44 | 147797 | 4952.08 | 3.42% |
| 2024-05-07 | 3.32 | 3.36 | 0.04 | 1.20% | 3.30 | 3.40 | 174054 | 5828.04 | 4.03% |
| 2024-05-06 | 3.23 | 3.32 | 0.12 | 3.75% | 3.20 | 3.32 | 183858 | 6015.08 | 4.25% |
| 2024-04-30 | 3.28 | 3.20 | -0.10 | -3.03% | 3.16 | 3.33 | 196296 | 6331.84 | 4.54% |
| 2024-04-29 | 3.15 | 3.30 | 0.10 | 3.13% | 3.13 | 3.35 | 228171 | 7426.02 | 5.28% |
| 2024-04-26 | 3.13 | 3.20 | 0.07 | 2.24% | 3.03 | 3.33 | 254007 | 8028.96 | 5.88% |
| 2024-04-25 | 2.98 | 3.13 | 0.14 | 4.68% | 2.96 | 3.15 | 218039 | 6767.12 | 5.04% |
| 2024-04-24 | 2.90 | 2.99 | 0.09 | 3.10% | 2.90 | 2.99 | 123504 | 3654.90 | 2.86% |
| 2024-04-23 | 2.92 | 2.90 | 0.01 | 0.35% | 2.89 | 2.95 | 127379 | 3719.80 | 2.95% |
| 2024-04-22 | 3.00 | 2.89 | -0.07 | -2.36% | 2.82 | 3.01 | 144610 | 4202.12 | 3.35% |
| 2024-04-19 | 3.03 | 2.96 | -0.04 | -1.33% | 2.93 | 3.06 | 166584 | 4982.95 | 3.85% |
| 2024-04-18 | 2.98 | 3.00 | 0.05 | 1.69% | 2.78 | 3.05 | 321191 | 9430.07 | 7.43% |
| 2024-04-17 | 2.64 | 2.95 | 0.12 | 4.24% | 2.64 | 2.96 | 316019 | 9125.85 | 7.31% |
| 2024-04-16 | 3.02 | 2.83 | -0.31 | -9.87% | 2.83 | 3.06 | 137651 | 3967.54 | 3.18% |
| 2024-04-15 | 3.41 | 3.14 | -0.35 | -10.03% | 3.14 | 3.48 | 287147 | 9241.02 | 6.64% |
| 2024-04-12 | 3.57 | 3.49 | -0.10 | -2.79% | 3.48 | 3.63 | 160494 | 5676.04 | 3.71% |
| 2024-04-11 | 3.60 | 3.59 | -0.04 | -1.10% | 3.55 | 3.66 | 139104 | 5012.61 | 3.22% |
| 2024-04-10 | 3.77 | 3.63 | -0.15 | -3.97% | 3.58 | 3.78 | 220598 | 8043.44 | 5.10% |
| 2024-04-09 | 3.69 | 3.78 | 0.10 | 2.72% | 3.68 | 3.81 | 212055 | 7956.68 | 4.91% |
| 2024-04-08 | 3.82 | 3.68 | -0.15 | -3.92% | 3.67 | 3.82 | 227162 | 8451.40 | 5.25% |
| 2024-04-03 | 3.90 | 3.83 | -0.08 | -2.05% | 3.80 | 3.95 | 233425 | 8965.40 | 5.40% |
| 2024-04-02 | 3.97 | 3.91 | -0.12 | -2.98% | 3.89 | 4.03 | 346153 | 13632.38 | 8.01% |
| 2024-04-01 | 3.85 | 4.03 | 0.17 | 4.40% | 3.83 | 4.14 | 516213 | 20482.47 | 11.94% |
| 2024-03-29 | 3.84 | 3.86 | 0.05 | 1.31% | 3.80 | 3.94 | 308246 | 11900.52 | 7.13% |
| 2024-03-28 | 3.68 | 3.81 | 0.14 | 3.81% | 3.68 | 3.83 | 385105 | 14563.33 | 8.91% |
| 2024-03-27 | 3.90 | 3.67 | -0.29 | -7.32% | 3.67 | 3.91 | 388742 | 14730.35 | 8.99% |
| 2024-03-26 | 3.83 | 3.96 | 0.11 | 2.86% | 3.76 | 3.96 | 533161 | 20488.66 | 12.33% |
| 2024-03-25 | 4.12 | 3.85 | -0.42 | -9.84% | 3.84 | 4.19 | 750955 | 29820.41 | 17.37% |
| 2024-03-22 | 4.30 | 4.27 | -0.47 | -9.92% | 4.27 | 4.67 | 1058370 | 46193.14 | 24.48% |
| 2024-03-21 | 5.08 | 4.74 | -0.53 | -10.06% | 4.74 | 5.45 | 1434863 | 70950.40 | 33.19% |
| 2024-03-20 | 4.70 | 5.27 | 0.48 | 10.02% | 4.70 | 5.27 | 1361577 | 68810.75 | 31.50% |
| 2024-03-19 | 4.79 | 4.79 | 0.44 | 10.11% | 4.57 | 4.79 | 1159277 | 55187.64 | 26.82% |
| 2024-03-18 | 4.35 | 4.35 | 0.40 | 10.13% | 4.35 | 4.35 | 28923 | 1258.15 | 0.67% |
| 2024-03-15 | 3.95 | 3.95 | 0.36 | 10.03% | 3.95 | 3.95 | 104635 | 4133.08 | 2.42% |
| 2024-03-14 | 3.35 | 3.59 | 0.33 | 10.12% | 3.27 | 3.59 | 388502 | 13448.51 | 8.99% |
| 2024-03-13 | 3.30 | 3.26 | -0.03 | -0.91% | 3.21 | 3.31 | 210286 | 6832.72 | 4.86% |
| 2024-03-12 | 3.24 | 3.29 | 0.05 | 1.54% | 3.20 | 3.33 | 286635 | 9350.90 | 6.63% |
| 2024-03-11 | 3.20 | 3.24 | -0.02 | -0.61% | 3.13 | 3.26 | 294764 | 9439.27 | 6.82% |
| 2024-03-08 | 3.20 | 3.26 | 0.12 | 3.82% | 3.16 | 3.45 | 435062 | 14319.63 | 10.06% |
| 2024-03-07 | 3.18 | 3.14 | 0.01 | 0.32% | 3.10 | 3.24 | 297983 | 9429.39 | 6.89% |
| 2024-03-06 | 3.08 | 3.13 | -0.09 | -2.80% | 3.08 | 3.20 | 284828 | 8960.39 | 6.59% |
| 2024-03-05 | 3.19 | 3.22 | 0.00 | 0.00% | 3.02 | 3.23 | 466772 | 14548.82 | 10.80% |
| 2024-03-04 | 3.48 | 3.22 | -0.17 | -5.01% | 3.17 | 3.61 | 675485 | 22585.49 | 15.63% |
| 2024-03-01 | 3.39 | 3.39 | 0.31 | 10.06% | 3.16 | 3.39 | 216797 | 7258.69 | 5.02% |
| 2024-02-29 | 2.93 | 3.08 | 0.28 | 10.00% | 2.80 | 3.08 | 159670 | 4770.27 | 3.69% |
| 2024-02-28 | 3.15 | 2.80 | -0.31 | -9.97% | 2.80 | 3.25 | 380245 | 11486.25 | 8.80% |
| 2024-02-27 | 2.99 | 3.11 | 0.12 | 4.01% | 2.91 | 3.12 | 203917 | 6214.16 | 4.72% |
| 2024-02-26 | 2.98 | 2.99 | 0.05 | 1.70% | 2.91 | 3.06 | 250722 | 7490.27 | 5.80% |
| 2024-02-23 | 2.79 | 2.94 | 0.15 | 5.38% | 2.79 | 2.94 | 261269 | 7470.85 | 6.04% |
| 2024-02-22 | 2.66 | 2.79 | 0.13 | 4.89% | 2.62 | 2.80 | 317916 | 8661.10 | 7.35% |
| 2024-02-21 | 2.51 | 2.66 | 0.12 | 4.72% | 2.46 | 2.79 | 374357 | 10057.73 | 8.66% |
| 2024-02-20 | 2.50 | 2.54 | 0.08 | 3.25% | 2.36 | 2.57 | 253673 | 6297.71 | 5.87% |
| 2024-02-19 | 2.26 | 2.46 | 0.20 | 8.85% | 2.26 | 2.46 | 343254 | 8139.35 | 7.94% |
| 2024-02-08 | 2.10 | 2.26 | 0.09 | 4.15% | 1.95 | 2.28 | 423653 | 8823.25 | 9.80% |
| 2024-02-07 | 2.45 | 2.17 | -0.24 | -9.96% | 2.17 | 2.45 | 324684 | 7210.08 | 7.51% |
| 2024-02-06 | 2.42 | 2.41 | -0.27 | -10.07% | 2.41 | 2.55 | 312596 | 7620.16 | 7.23% |
| 2024-02-05 | 2.99 | 2.68 | -0.30 | -10.07% | 2.68 | 2.99 | 145757 | 3961.35 | 3.37% |
| 2024-02-02 | 3.22 | 2.98 | -0.17 | -5.40% | 2.88 | 3.35 | 227939 | 7068.03 | 5.27% |